Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ribbon Communications Inc (NQ: RBBN )

3.130 -0.110 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.030 6.100 6.015 6.050 180,794 -0.02(-0.33%)
Dec 30, 2021 6.090 6.190 6.040 6.070 186,535 -0.03(-0.49%)
Dec 29, 2021 6.120 6.130 6.045 6.100 195,475 +0.02(+0.33%)
Dec 28, 2021 6.210 6.210 6.040 6.080 206,263 -0.12(-1.94%)
Dec 27, 2021 6.110 6.200 5.830 6.200 136,364 +0.12(+1.97%)
Dec 23, 2021 6.080 6.170 6.030 6.080 248,532 -0.02(-0.33%)
Dec 22, 2021 6.160 6.160 6.010 6.100 301,977 -0.10(-1.61%)
Dec 21, 2021 6.070 6.230 6.040 6.200 302,314 +0.14(+2.31%)
Dec 20, 2021 6.150 6.170 6.000 6.060 574,928 -0.21(-3.35%)
Dec 17, 2021 5.900 6.270 5.860 6.270 1,907,938 +0.30(+5.03%)
Dec 16, 2021 5.940 6.040 5.890 5.970 327,046 +0.04(+0.67%)
Dec 15, 2021 5.770 5.950 5.690 5.930 339,167 +0.13(+2.24%)
Dec 14, 2021 5.660 5.810 5.610 5.800 359,546 +0.04(+0.69%)
Dec 13, 2021 5.520 5.810 5.400 5.760 542,464 +0.18(+3.23%)
Dec 10, 2021 5.730 5.770 5.440 5.580 487,390 -0.10(-1.76%)
Dec 09, 2021 5.620 5.730 5.540 5.680 1,353,310 +0.00(+0.00%)
Dec 08, 2021 5.590 5.690 5.530 5.680 237,877 +0.10(+1.79%)
Dec 07, 2021 5.530 5.680 5.530 5.580 219,068 +0.16(+2.95%)
Dec 06, 2021 5.410 5.450 5.290 5.420 257,109 +0.03(+0.56%)
Dec 03, 2021 5.480 5.520 5.330 5.390 238,589 -0.09(-1.64%)
Dec 02, 2021 5.230 5.530 5.190 5.480 245,128 +0.25(+4.78%)
Dec 01, 2021 5.560 5.580 5.230 5.230 208,985 -0.22(-4.04%)
Nov 30, 2021 5.460 5.540 5.340 5.450 261,288 -0.08(-1.45%)
Nov 29, 2021 5.670 5.740 5.510 5.530 233,032 -0.07(-1.25%)
Nov 26, 2021 5.660 5.750 5.500 5.600 182,955 -0.29(-4.92%)
Nov 24, 2021 5.760 5.900 5.675 5.890 105,231 +0.09(+1.55%)
Nov 23, 2021 5.730 5.810 5.690 5.800 203,068 +0.03(+0.52%)
Nov 22, 2021 5.790 5.950 5.725 5.770 309,084 -0.01(-0.17%)
Nov 19, 2021 5.800 5.890 5.740 5.780 242,724 -0.09(-1.53%)
Nov 18, 2021 5.950 5.880 5.840 5.870 246,162 -0.17(-2.81%)
Nov 17, 2021 6.100 6.110 5.990 6.040 202,307 -0.07(-1.15%)
Nov 16, 2021 6.070 6.110 5.980 6.110 163,289 +0.00(+0.00%)
Nov 15, 2021 6.230 6.230 6.100 6.110 163,655 -0.09(-1.45%)
Nov 12, 2021 6.040 6.240 6.040 6.200 144,174 +0.16(+2.65%)
Nov 11, 2021 6.070 6.190 6.000 6.040 262,518 -0.01(-0.17%)
Nov 10, 2021 6.150 6.050 310,510 -0.15(-2.42%)
Nov 09, 2021 6.190 6.225 6.000 6.200 215,711 +0.03(+0.49%)
Nov 08, 2021 6.100 6.220 6.100 6.170 315,051 +0.11(+1.82%)
Nov 05, 2021 6.090 6.180 6.020 6.060 423,598 +0.03(+0.50%)
Nov 04, 2021 5.970 6.040 5.910 6.030 296,458 +0.05(+0.84%)
Nov 03, 2021 5.750 5.990 5.750 5.980 328,978 +0.18(+3.10%)
Nov 02, 2021 5.740 5.830 5.710 5.800 297,671 +0.07(+1.22%)
Nov 01, 2021 5.450 5.790 5.470 5.730 422,498 +0.26(+4.75%)
Oct 29, 2021 5.340 5.470 5.310 5.470 341,457 +0.15(+2.82%)
Oct 28, 2021 5.430 5.600 5.110 5.320 1,507,831 -0.54(-9.22%)
Oct 27, 2021 5.950 6.070 5.850 5.860 403,534 -0.13(-2.17%)
Oct 26, 2021 5.850 5.990 310,296 +0.15(+2.57%)
Oct 25, 2021 5.920 6.115 5.825 5.840 460,454 -0.08(-1.35%)
Oct 22, 2021 6.290 6.290 5.895 5.920 403,992 -0.36(-5.73%)
Oct 21, 2021 6.300 6.400 6.260 6.280 318,271 -0.04(-0.63%)
Oct 20, 2021 6.200 6.340 6.190 6.320 247,259 +0.10(+1.61%)
Oct 19, 2021 6.200 6.365 6.175 6.220 256,069 +0.05(+0.81%)
Oct 18, 2021 6.160 6.201 6.120 6.170 170,139 -0.03(-0.48%)
Oct 15, 2021 6.460 6.460 6.195 6.200 289,438 -0.15(-2.36%)
Oct 14, 2021 6.330 6.350 6.200 6.350 237,417 +0.10(+1.60%)
Oct 13, 2021 6.170 6.250 6.130 6.250 132,976 +0.11(+1.79%)
Oct 12, 2021 6.050 6.140 6.040 6.140 191,894 +0.08(+1.32%)
Oct 11, 2021 6.070 6.180 6.060 6.060 120,209 -0.04(-0.66%)
Oct 08, 2021 6.140 6.180 6.055 6.100 118,501 -0.04(-0.65%)
Oct 07, 2021 6.040 6.210 6.010 6.140 224,430 +0.18(+3.02%)
Oct 06, 2021 5.910 5.990 5.840 5.960 213,311 +0.01(+0.17%)
Oct 05, 2021 5.920 6.060 5.905 5.950 164,571 +0.02(+0.34%)
Oct 04, 2021 6.070 6.070 5.910 5.930 236,015 -0.15(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.